Get the Stockscreener App
27.22
1.50%
-0.4158
After Hours:
27.22
Global X S P 500 Tail Risk Etf Stock (XTR) Price History
The historical daily chart and data for Global X S P 500 Tail Risk Etf stock (XTR), show that the latest closing stock price as of March 03, 2025, is $27.22.
- Global X S P 500 Tail Risk Etf all-time high stock price is $34.11, occurred on December 06, 2024.
- The lowest Global X S P 500 Tail Risk Etf stock price recorded was $0.00 on July 09, 2024. Since then, Global X S P 500 Tail Risk Etf's stock price has risen over to $27.22 now.
- The 52-week high stock price for XTR is $34.11, representing a 25.30% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for XTR is $27.15, indicating a -0.26% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about XTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $27.22 | $27.22 | $0.00 | 147.0 | -1.50% |
| Feb 28, 2025 | $27.64 | $27.25 | $0.3848 | 208.0 | +1.38% |
| Feb 27, 2025 | $27.68 | $27.26 | $0.4211 | 234.0 | -1.45% |
| Feb 26, 2025 | $27.89 | $27.63 | $0.26 | 604.0 | -0.02% |
| Feb 25, 2025 | $27.67 | $27.62 | $0.0463 | 254.0 | -0.49% |
| Feb 24, 2025 | $27.80 | $27.80 | $0.00 | 34.00 | -0.49% |
| Feb 21, 2025 | $27.98 | $27.94 | $0.0399 | 382.0 | -1.34% |
| Feb 20, 2025 | $28.32 | $28.32 | $0.00 | 163.0 | -0.66% |
| Feb 19, 2025 | $28.51 | $28.33 | $0.1775 | 602.0 | +0.32% |
| Feb 18, 2025 | $28.42 | $28.42 | $0.00 | 192.0 | +0.11% |
| Feb 14, 2025 | $28.43 | $28.39 | $0.0443 | 325.0 | +0.05% |
| Feb 13, 2025 | $28.37 | $28.24 | $0.1308 | 635.0 | +1.03% |
| Feb 12, 2025 | $28.08 | $28.08 | $0.00 | 165.0 | -0.28% |
| Feb 11, 2025 | $28.16 | $28.04 | $0.1189 | 271.0 | -0.11% |
| Feb 10, 2025 | $28.19 | $28.12 | $0.065 | 1,085.0 | +0.76% |
| Feb 07, 2025 | $28.23 | $27.98 | $0.2518 | 1,041.0 | -0.85% |
| Feb 06, 2025 | $28.22 | $28.22 | $0.00 | 53.00 | +0.35% |
| Feb 05, 2025 | $28.12 | $28.05 | $0.0711 | 1,059.0 | +0.31% |
| Feb 04, 2025 | $28.03 | $27.95 | $0.0818 | 204.0 | +0.59% |
Global X S P 500 Tail Risk Etf Stock (XTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Tail Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Tail Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $27.22 | $27.22 | $0.00 | 294.0 | -1.50% |
| Feb, 2025 | $28.51 | $27.25 | $1.26 | 8,736.0 | -1.47% |
| Jan, 2025 | $28.37 | $27.15 | $1.22 | 22,825.0 | +2.38% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.11 | $27.29 | $6.82 | 40,185.0 | -18.60% |
| Nov, 2024 | $33.83 | $32.07 | $1.76 | 7,269.0 | +5.22% |
| Oct, 2024 | $32.92 | $32.09 | $0.8258 | 10,081.0 | -0.79% |
| Sep, 2024 | $32.38 | $30.46 | $1.92 | 3,212.0 | +1.92% |
| Aug, 2024 | $31.77 | $29.60 | $2.17 | 8,832.0 | +2.17% |
| Jul, 2024 | $31.87 | $30.50 | $1.37 | 2,706.0 | +1.04% |
| Jun, 2024 | $31.17 | $29.89 | $1.28 | 10,096.0 | +3.07% |
| May, 2024 | $30.13 | $28.49 | $1.64 | 1,563.0 | +4.39% |
| Apr, 2024 | $29.88 | $28.29 | $1.59 | 85,009.0 | -4.08% |
| Mar, 2024 | $29.95 | $28.74 | $1.21 | 40,067.0 | +2.88% |
| Feb, 2024 | $28.99 | $27.85 | $1.14 | 11,709.0 | +5.17% |
| Jan, 2024 | $28.18 | $26.70 | $1.48 | 24,230.0 | +1.64% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.37 | $26.06 | $1.31 | 18,670.0 | +3.60% |
| Nov, 2023 | $26.18 | $24.40 | $1.77 | 1,047.0 | +8.08% |
| Oct, 2023 | $25.18 | $23.95 | $1.24 | 1,105.0 | +0.00% |
0.92%
1.10%
Cap:
|
Volume (24h):